Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	16.30	16.69	16.19	16.50	671,534	+0.35(+2.15%)
Mar 29, 2012	15.89	16.27	15.56	16.15	1,024,053	+0.54(+3.49%)
Mar 28, 2012	15.49	15.61	15.38	15.61	597,786	+0.12(+0.79%)
Mar 27, 2012	15.36	15.56	15.28	15.49	438,131	+0.12(+0.76%)
Mar 26, 2012	15.30	15.47	15.27	15.37	599,419	+0.12(+0.80%)
Mar 23, 2012	15.00	15.28	14.79	15.25	560,917	+0.28(+1.84%)
Mar 22, 2012	14.86	15.03	14.82	14.97	447,679	-0.06(-0.37%)
Mar 21, 2012	14.77	15.03	14.70	15.03	547,963	+0.24(+1.65%)
Mar 20, 2012	14.70	14.92	14.65	14.78	296,785	-0.03(-0.17%)
Mar 19, 2012	14.49	14.87	14.43	14.81	338,334	+0.26(+1.82%)
Mar 16, 2012	14.41	14.60	14.27	14.54	543,811	+0.18(+1.24%)
Mar 15, 2012	14.24	14.37	14.16	14.37	119,175	+0.13(+0.93%)
Mar 14, 2012	14.40	14.44	14.19	14.23	205,875	-0.20(-1.41%)
Mar 13, 2012	14.27	14.51	14.13	14.44	449,640	+0.25(+1.80%)
Mar 12, 2012	14.24	14.31	14.09	14.18	148,131	-0.07(-0.50%)
Mar 09, 2012	13.94	14.38	13.94	14.25	147,064	+0.22(+1.60%)
Mar 08, 2012	13.86	14.13	13.78	14.03	192,474	+0.30(+2.15%)
Mar 07, 2012	13.68	13.83	13.53	13.73	491,923	+0.14(+1.05%)
Mar 06, 2012	13.95	14.08	13.55	13.59	495,840	-0.46(-3.30%)
Mar 05, 2012	14.11	14.18	14.01	14.05	358,993	-0.07(-0.50%)
Mar 02, 2012	14.25	14.41	14.02	14.13	536,415	-0.06(-0.40%)
Mar 01, 2012	14.09	14.34	14.04	14.18	499,520	+0.18(+1.27%)
Feb 29, 2012	14.54	14.54	14.00	14.00	615,912	-0.49(-3.41%)
Feb 28, 2012	14.64	14.73	14.38	14.50	298,495	-0.08(-0.56%)
Feb 27, 2012	14.54	14.71	14.37	14.58	400,024	-0.14(-0.97%)
Feb 24, 2012	14.92	14.95	14.64	14.72	327,457	-0.16(-1.10%)
Feb 23, 2012	14.75	14.91	14.63	14.89	127,585	+0.14(+0.93%)
Feb 22, 2012	14.69	14.90	14.60	14.75	219,335	-0.03(-0.21%)
Feb 21, 2012	14.80	14.91	14.56	14.78	286,001	+0.01(+0.03%)
Feb 17, 2012	14.96	15.00	14.71	14.77	385,984	-0.13(-0.85%)
Feb 16, 2012	14.72	14.94	14.67	14.90	1,162,321	+0.20(+1.39%)
Feb 15, 2012	14.99	15.07	14.62	14.70	323,991	-0.17(-1.16%)
Feb 14, 2012	14.93	14.97	14.72	14.87	183,389	-0.08(-0.51%)
Feb 13, 2012	14.89	15.14	14.60	14.95	417,665	+0.16(+1.10%)
Feb 10, 2012	15.17	15.27	14.72	14.78	638,746	-0.56(-3.62%)
Feb 09, 2012	14.97	15.36	14.79	15.34	338,756	+0.40(+2.69%)
Feb 08, 2012	14.50	15.02	14.40	14.94	607,059	+0.53(+3.71%)
Feb 07, 2012	14.38	14.46	14.28	14.40	337,663	+0.04(+0.28%)
Feb 06, 2012	14.36	14.43	14.35	14.36	256,464	-0.03(-0.18%)
Feb 03, 2012	14.66	14.76	14.36	14.39	475,138	+0.02(+0.14%)
Feb 02, 2012	14.46	14.52	14.30	14.37	518,634	-0.03(-0.21%)
Feb 01, 2012	14.49	14.78	14.35	14.40	497,773	-0.01(-0.07%)
Jan 31, 2012	14.50	14.56	14.26	14.41	126,609	+0.04(+0.25%)
Jan 30, 2012	14.57	14.65	14.35	14.37	221,522	-0.27(-1.84%)
Jan 27, 2012	14.45	14.70	14.45	14.64	219,907	+0.10(+0.67%)
Jan 26, 2012	14.72	14.95	14.49	14.54	326,030	-0.12(-0.83%)
Jan 25, 2012	14.63	14.70	14.40	14.67	367,760	+0.06(+0.42%)
Jan 24, 2012	14.42	14.65	14.36	14.61	338,633	+0.14(+0.99%)
Jan 23, 2012	14.31	14.57	14.24	14.46	224,553	+0.10(+0.71%)
Jan 20, 2012	14.27	14.39	14.22	14.36	306,606	+0.11(+0.79%)
Jan 19, 2012	14.26	14.30	14.22	14.25	534,897	-0.01(-0.07%)
Jan 18, 2012	13.98	14.27	13.96	14.26	369,470	+0.29(+2.08%)
Jan 17, 2012	13.75	14.06	13.71	13.97	767,880	+0.46(+3.39%)
Jan 13, 2012	13.48	13.59	13.18	13.51	479,237	-0.16(-1.19%)
Jan 12, 2012	13.77	13.96	13.64	13.67	511,549	-0.03(-0.22%)
Jan 11, 2012	13.98	14.13	13.70	13.70	286,688	-0.44(-3.13%)
Jan 10, 2012	13.89	14.28	13.89	14.15	301,646	+0.34(+2.47%)
Jan 09, 2012	14.00	14.01	13.76	13.81	127,029	-0.19(-1.38%)
Jan 06, 2012	13.96	14.04	13.76	14.00	157,542	+0.06(+0.44%)
Jan 05, 2012	13.97	13.98	13.76	13.94	107,270	-0.12(-0.87%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.